Patterson-UTI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.37	12.11	11.37	12.05	12.05	6.26%	1,637,816
Oct 22, 2026	11.81	11.81	10.93	11.34	11.34	-2.87%	7,113,310
Oct 21, 2026	11.66	11.91	11.52	11.68	11.68	0.39%	6,394,857
Oct 20, 2026	12.25	12.25	11.52	11.63	11.63	-3.49%	6,538,825
Oct 19, 2026	11.46	12.10	11.40	12.05	12.05	4.78%	8,954,464
Oct 16, 2026	11.60	11.61	11.36	11.50	11.50	1.68%	6,257,624
Oct 15, 2026	11.48	11.48	10.97	11.31	11.31	-1.99%	6,474,470
Oct 14, 2026	11.67	11.96	11.50	11.54	11.54	0.17%	9,246,234
Oct 13, 2026	11.41	11.61	11.12	11.52	11.52	1.68%	4,811,566
Oct 12, 2026	11.48	11.68	11.29	11.33	11.33	0.18%	4,236,896
Oct 9, 2026	11.46	11.64	11.31	11.31	11.31	-1.48%	4,434,176
Oct 8, 2026	11.53	11.55	11.35	11.48	11.48	2.23%	5,835,096
Oct 7, 2026	11.43	11.62	11.10	11.23	11.23	-1.58%	5,046,356
Oct 6, 2026	11.41	11.56	11.07	11.41	11.41	-1.21%	6,874,638
Oct 5, 2026	11.17	11.78	11.07	11.55	11.55	3.03%	6,815,728
Oct 2, 2026	11.04	11.25	10.99	11.21	11.21	-0.80%	6,531,927
Oct 1, 2026	10.92	11.35	10.88	11.30	11.30	3.48%	8,366,006
Sep 30, 2026	10.66	11.06	10.51	10.92	10.92	3.51%	8,911,834
Sep 29, 2026	10.57	10.68	10.46	10.55	10.55	-2.76%	8,348,794
Sep 28, 2026	11.07	11.13	10.82	10.85	10.85	-0.55%	6,503,172
Sep 25, 2026	11.05	11.17	10.76	10.91	10.91	-2.42%	6,553,333
Sep 24, 2026	11.20	11.37	10.94	11.18	11.18	0.99%	7,438,033
Sep 23, 2026	11.26	11.28	10.99	11.07	11.07	-0.63%	6,447,989
Sep 22, 2026	11.19	11.51	11.12	11.14	11.14	-2.45%	6,997,933
Sep 21, 2026	11.64	11.64	11.31	11.42	11.42	-3.06%	8,796,348
Sep 18, 2026	11.93	11.99	11.76	11.78	11.78	-2.08%	17,488,945
Sep 17, 2026	12.02	12.21	11.86	12.03	12.03	-	8,397,457
Sep 16, 2026	12.54	12.63	11.82	12.03	12.03	-5.35%	8,978,753
Sep 15, 2026	12.53	12.93	12.51	12.71	12.71	2.33%	7,516,245
Sep 14, 2026	12.88	13.02	12.31	12.42	12.42	-3.35%	8,637,795
Sep 11, 2026	12.88	13.11	12.75	12.85	12.85	-0.39%	7,934,090
Sep 10, 2026	13.30	13.39	12.66	12.90	12.90	-0.23%	6,835,402
Sep 9, 2026	12.95	13.14	12.74	12.93	12.93	2.13%	7,759,373
Sep 8, 2026	12.73	13.05	12.63	12.66	12.66	1.93%	7,817,566
Sep 4, 2026	12.38	12.49	12.23	12.42	12.42	-1.04%	6,583,097
Sep 3, 2026	13.10	13.24	12.48	12.55	12.55	-4.56%	5,939,378
Sep 2, 2026	12.61	13.31	12.61	13.15	13.15	2.81%	13,290,629
Sep 1, 2026	12.76	12.90	12.48	12.79	12.79	1.99%	7,686,234
Aug 31, 2026	12.90	12.93	12.29	12.64	12.54	1.69%	10,489,421
Aug 28, 2026	12.13	12.49	12.11	12.43	12.33	1.39%	10,089,653
Aug 27, 2026	11.62	12.48	11.62	12.26	12.16	4.34%	10,841,951
Aug 26, 2026	11.21	11.79	11.04	11.75	11.66	2.00%	9,073,863
Aug 25, 2026	11.53	11.72	11.41	11.52	11.43	-2.87%	9,625,555
Aug 24, 2026	12.13	12.16	11.62	11.86	11.77	-3.89%	4,986,182
Aug 21, 2026	12.33	12.55	12.10	12.34	12.24	1.31%	4,926,250
Aug 20, 2026	12.24	12.34	12.06	12.18	12.08	1.00%	5,742,064
Aug 19, 2026	12.24	12.29	11.98	12.06	11.96	-0.54%	4,324,188
Aug 18, 2026	12.47	12.48	11.99	12.13	12.03	-0.74%	6,590,214
Aug 17, 2026	11.43	12.22	11.41	12.22	12.12	7.43%	9,854,420
Aug 14, 2026	11.02	11.42	10.99	11.37	11.28	4.31%	6,022,992